Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.33 | 14.33 | 13.87 | 14.06 | 360,168 | -0.24(-1.66%) |
May 23, 2011 | 14.36 | 14.44 | 14.11 | 14.29 | 197,494 | -0.37(-2.51%) |
May 20, 2011 | 14.75 | 14.90 | 14.47 | 14.66 | 206,102 | -0.21(-1.42%) |
May 19, 2011 | 14.83 | 14.92 | 14.64 | 14.87 | 213,044 | +0.16(+1.09%) |
May 18, 2011 | 14.63 | 14.78 | 14.50 | 14.71 | 231,943 | +0.15(+1.04%) |
May 17, 2011 | 14.66 | 14.75 | 14.45 | 14.56 | 144,760 | -0.20(-1.33%) |
May 16, 2011 | 15.04 | 15.05 | 14.75 | 14.76 | 196,729 | -0.41(-2.69%) |
May 13, 2011 | 15.43 | 15.47 | 15.05 | 15.17 | 138,915 | -0.28(-1.82%) |
May 12, 2011 | 15.25 | 15.52 | 15.03 | 15.45 | 119,793 | +0.18(+1.15%) |
May 11, 2011 | 15.79 | 15.79 | 15.15 | 15.27 | 186,845 | -0.60(-3.77%) |
May 10, 2011 | 15.57 | 15.93 | 15.51 | 15.87 | 162,670 | +0.37(+2.40%) |
May 09, 2011 | 15.27 | 15.51 | 15.13 | 15.50 | 172,745 | +0.18(+1.15%) |
May 06, 2011 | 15.33 | 15.47 | 15.26 | 15.32 | 200,148 | +0.23(+1.53%) |
May 05, 2011 | 14.96 | 15.32 | 14.89 | 15.09 | 186,088 | -0.02(-0.10%) |
May 04, 2011 | 15.21 | 15.27 | 14.93 | 15.11 | 250,180 | -0.10(-0.63%) |
May 03, 2011 | 15.49 | 15.51 | 15.10 | 15.20 | 140,612 | -0.29(-1.88%) |
May 02, 2011 | 15.47 | 15.56 | 15.44 | 15.49 | 231,991 | -0.34(-2.16%) |
Apr 29, 2011 | 15.36 | 15.90 | 15.36 | 15.84 | 366,309 | +0.50(+3.25%) |
Apr 28, 2011 | 15.09 | 15.40 | 15.05 | 15.34 | 210,161 | +0.18(+1.20%) |
Apr 27, 2011 | 15.18 | 15.21 | 14.93 | 15.16 | 160,185 | +0.04(+0.23%) |
Apr 26, 2011 | 14.92 | 15.16 | 14.71 | 15.12 | 302,879 | +0.23(+1.56%) |
Apr 25, 2011 | 14.99 | 15.08 | 14.79 | 14.89 | 280,612 | +0.05(+0.31%) |
Apr 21, 2011 | 14.54 | 14.86 | 14.43 | 14.84 | 297,706 | +0.29(+1.97%) |
Apr 20, 2011 | 14.54 | 14.76 | 14.53 | 14.56 | 243,651 | +0.32(+2.26%) |
Apr 19, 2011 | 14.19 | 14.24 | 14.04 | 14.23 | 308,836 | +0.14(+0.96%) |
Apr 18, 2011 | 14.11 | 14.17 | 14.01 | 14.10 | 168,378 | -0.24(-1.68%) |
Apr 15, 2011 | 14.26 | 14.52 | 14.23 | 14.34 | 327,556 | +0.08(+0.53%) |
Apr 14, 2011 | 14.02 | 14.42 | 14.02 | 14.26 | 151,199 | +0.10(+0.71%) |
Apr 13, 2011 | 14.42 | 14.42 | 14.08 | 14.16 | 104,944 | -0.15(-1.05%) |
Apr 12, 2011 | 14.36 | 14.43 | 14.25 | 14.31 | 151,265 | -0.12(-0.80%) |
Apr 11, 2011 | 14.54 | 14.71 | 14.41 | 14.43 | 97,631 | -0.09(-0.62%) |
Apr 08, 2011 | 14.87 | 14.87 | 14.45 | 14.52 | 122,850 | -0.22(-1.50%) |
Apr 07, 2011 | 14.90 | 14.99 | 14.71 | 14.74 | 194,049 | -0.16(-1.05%) |
Apr 06, 2011 | 14.72 | 15.01 | 14.71 | 14.90 | 172,324 | +0.26(+1.79%) |
Apr 05, 2011 | 14.91 | 15.21 | 14.60 | 14.64 | 389,256 | -0.34(-2.28%) |
Apr 04, 2011 | 14.96 | 15.05 | 14.91 | 14.98 | 143,276 | +0.08(+0.51%) |
Apr 01, 2011 | 15.09 | 15.12 | 14.79 | 14.90 | 164,200 | -0.04(-0.24%) |
Mar 31, 2011 | 14.79 | 14.96 | 14.72 | 14.94 | 191,736 | +0.18(+1.23%) |
Mar 30, 2011 | 14.63 | 14.86 | 14.60 | 14.76 | 220,333 | +0.23(+1.56%) |
Mar 29, 2011 | 14.43 | 14.59 | 14.05 | 14.53 | 148,118 | +0.10(+0.66%) |
Mar 28, 2011 | 14.51 | 14.60 | 14.43 | 14.44 | 89,943 | +0.01(+0.03%) |
Mar 25, 2011 | 14.28 | 14.62 | 14.18 | 14.43 | 197,218 | +0.21(+1.44%) |
Mar 24, 2011 | 14.27 | 14.30 | 14.10 | 14.23 | 192,569 | +0.03(+0.18%) |
Mar 23, 2011 | 14.13 | 14.33 | 14.01 | 14.20 | 139,584 | +0.01(+0.04%) |
Mar 22, 2011 | 14.38 | 14.38 | 14.17 | 14.20 | 168,196 | -0.18(-1.25%) |
Mar 21, 2011 | 14.33 | 14.47 | 14.28 | 14.38 | 242,191 | +0.65(+4.71%) |
Mar 18, 2011 | 13.60 | 13.97 | 13.54 | 13.73 | 303,818 | +0.27(+1.97%) |
Mar 17, 2011 | 13.41 | 13.62 | 13.25 | 13.46 | 187,704 | +0.31(+2.32%) |
Mar 16, 2011 | 13.42 | 13.60 | 13.07 | 13.16 | 314,962 | -0.38(-2.77%) |
Mar 15, 2011 | 13.55 | 14.07 | 13.51 | 13.53 | 164,793 | -0.54(-3.81%) |
Mar 14, 2011 | 14.00 | 14.51 | 13.81 | 14.07 | 106,368 | -0.09(-0.60%) |
Mar 11, 2011 | 14.01 | 14.22 | 13.85 | 14.16 | 171,360 | +0.10(+0.71%) |
Mar 10, 2011 | 14.27 | 14.27 | 14.02 | 14.06 | 148,938 | -0.46(-3.14%) |
Mar 09, 2011 | 14.56 | 14.60 | 14.46 | 14.51 | 145,567 | -0.09(-0.58%) |
Mar 08, 2011 | 14.49 | 14.76 | 14.39 | 14.60 | 145,515 | +0.15(+1.04%) |
Mar 07, 2011 | 14.74 | 14.94 | 14.30 | 14.45 | 97,630 | -0.23(-1.57%) |
Mar 04, 2011 | 14.90 | 14.90 | 14.59 | 14.68 | 111,125 | -0.25(-1.68%) |
Mar 03, 2011 | 14.51 | 15.03 | 14.39 | 14.93 | 129,766 | +0.60(+4.19%) |
Mar 02, 2011 | 14.22 | 14.48 | 14.17 | 14.33 | 161,670 | +0.06(+0.42%) |